Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Voya Global Equity Dividend and Premium Opportunity Fund
(NY:
IGD
)
5.120
+0.020 (+0.39%)
Streaming Delayed Price
Updated: 12:30 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
4.014
4.027
3.994
4.020
455,772
+0.01(+0.33%)
Nov 27, 2019
4.000
4.027
3.987
4.007
1,522,392
+0.01(+0.33%)
Nov 26, 2019
4.020
4.027
3.994
3.994
1,289,001
-0.03(-0.65%)
Nov 25, 2019
4.020
4.027
4.007
4.020
845,389
+0.01(+0.16%)
Nov 22, 2019
4.014
4.017
4.000
4.014
605,053
+0.01(+0.16%)
Nov 21, 2019
3.987
4.007
3.981
4.007
656,229
+0.01(+0.16%)
Nov 20, 2019
3.974
4.000
3.974
4.000
784,814
+0.00(+0.00%)
Nov 19, 2019
3.987
4.007
3.987
4.000
613,709
+0.01(+0.16%)
Nov 18, 2019
3.994
4.014
3.981
3.994
1,313,167
-0.01(-0.16%)
Nov 15, 2019
4.007
4.027
3.994
4.000
1,064,942
+0.01(+0.16%)
Nov 14, 2019
3.987
4.000
3.981
3.994
811,648
+0.01(+0.16%)
Nov 13, 2019
3.974
4.000
3.968
3.987
743,163
+0.01(+0.16%)
Nov 12, 2019
3.968
3.994
3.968
3.981
1,093,635
+0.01(+0.33%)
Nov 11, 2019
3.981
3.984
3.961
3.968
684,872
-0.02(-0.49%)
Nov 08, 2019
3.994
3.997
3.974
3.987
674,890
-0.01(-0.33%)
Nov 07, 2019
3.994
4.020
3.987
4.000
654,352
+0.02(+0.49%)
Nov 06, 2019
3.981
4.000
3.961
3.981
925,509
+0.00(+0.00%)
Nov 05, 2019
4.000
4.007
3.981
3.981
1,000,061
-0.02(-0.49%)
Nov 04, 2019
4.000
4.014
3.987
4.000
1,324,428
+0.01(+0.16%)
Nov 01, 2019
3.994
4.007
3.985
3.994
686,326
+0.02(+0.49%)
Oct 31, 2019
3.987
3.987
3.961
3.974
782,481
-0.02(-0.49%)
Oct 30, 2019
3.968
3.994
3.955
3.994
755,390
+0.02(+0.49%)
Oct 29, 2019
3.948
3.981
3.942
3.974
961,492
+0.03(+0.66%)
Oct 28, 2019
3.948
3.968
3.948
3.948
584,318
+0.00(+0.00%)
Oct 25, 2019
3.948
3.961
3.942
3.948
806,588
+0.00(+0.00%)
Oct 24, 2019
3.968
3.974
3.935
3.948
938,375
-0.02(-0.49%)
Oct 23, 2019
3.916
3.968
3.916
3.968
911,744
+0.04(+1.00%)
Oct 22, 2019
3.935
3.974
3.929
3.929
1,442,390
+0.01(+0.17%)
Oct 21, 2019
3.890
3.942
3.890
3.922
646,824
+0.04(+1.01%)
Oct 18, 2019
3.916
3.922
3.883
3.883
970,976
-0.03(-0.83%)
Oct 17, 2019
3.922
3.942
3.916
3.916
748,159
-0.01(-0.17%)
Oct 16, 2019
3.929
3.951
3.903
3.922
908,386
-0.01(-0.17%)
Oct 15, 2019
3.922
3.961
3.922
3.929
778,883
+0.01(+0.17%)
Oct 14, 2019
3.968
3.968
3.903
3.922
764,589
-0.05(-1.15%)
Oct 11, 2019
3.968
3.994
3.948
3.968
1,165,140
+0.02(+0.49%)
Oct 10, 2019
3.955
3.961
3.929
3.948
1,331,121
+0.00(+0.00%)
Oct 09, 2019
3.942
3.952
3.929
3.948
914,378
+0.01(+0.33%)
Oct 08, 2019
3.896
3.942
3.863
3.935
2,202,143
+0.03(+0.83%)
Oct 07, 2019
3.890
3.909
3.870
3.903
1,082,274
+0.01(+0.34%)
Oct 04, 2019
3.870
3.890
3.850
3.890
701,141
+0.03(+0.67%)
Oct 03, 2019
3.824
3.863
3.798
3.863
1,911,073
+0.03(+0.68%)
Oct 02, 2019
3.850
3.857
3.805
3.837
998,326
-0.03(-0.67%)
Oct 01, 2019
3.896
3.896
3.844
3.863
1,252,266
-0.02(-0.50%)
Sep 30, 2019
3.870
3.902
3.864
3.883
696,363
+0.01(+0.33%)
Sep 27, 2019
3.877
3.909
3.864
3.870
706,619
-0.01(-0.33%)
Sep 26, 2019
3.851
3.889
3.831
3.883
1,287,417
+0.04(+1.01%)
Sep 25, 2019
3.883
3.883
3.805
3.844
2,561,103
-0.05(-1.16%)
Sep 24, 2019
3.870
3.928
3.818
3.889
3,622,584
-0.23(-5.50%)
Sep 23, 2019
4.142
4.142
4.109
4.116
704,550
-0.03(-0.62%)
Sep 20, 2019
4.142
4.158
4.116
4.142
425,702
+0.00(+0.00%)
Sep 19, 2019
4.148
4.148
4.122
4.142
366,406
+0.02(+0.47%)
Sep 18, 2019
4.116
4.129
4.103
4.122
382,342
+0.01(+0.32%)
Sep 17, 2019
4.116
4.129
4.103
4.109
477,202
+0.00(+0.00%)
Sep 16, 2019
4.129
4.135
4.100
4.109
432,956
+0.00(+0.00%)
Sep 13, 2019
4.109
4.129
4.097
4.109
356,322
-0.01(-0.31%)
Sep 12, 2019
4.142
4.148
4.097
4.122
977,922
-0.01(-0.16%)
Sep 11, 2019
4.129
4.135
4.111
4.129
429,262
+0.01(+0.31%)
Sep 10, 2019
4.090
4.122
4.084
4.116
278,277
+0.01(+0.32%)
Sep 09, 2019
4.084
4.109
4.071
4.103
567,328
+0.02(+0.48%)
Sep 06, 2019
4.097
4.097
4.064
4.084
581,767
-0.02(-0.47%)
Sep 05, 2019
4.097
4.116
4.084
4.103
350,840
+0.02(+0.48%)
Sep 04, 2019
4.071
4.103
4.058
4.084
557,846
+0.03(+0.80%)
Sep 03, 2019
4.051
4.077
4.038
4.051
496,013
-0.03(-0.62%)
Aug 30, 2019
4.077
4.089
4.070
4.077
480,374
+0.02(+0.47%)
Aug 29, 2019
4.051
4.096
4.051
4.057
477,798
+0.02(+0.48%)
Aug 28, 2019
4.025
4.044
4.012
4.038
467,933
+0.01(+0.16%)
Aug 27, 2019
4.070
4.077
4.023
4.032
582,062
-0.03(-0.63%)
Aug 26, 2019
4.089
4.121
4.038
4.057
930,306
-0.02(-0.47%)
Aug 23, 2019
4.121
4.134
4.064
4.077
437,625
-0.04(-1.09%)
Aug 22, 2019
4.115
4.141
4.109
4.121
373,623
+0.02(+0.47%)
Aug 21, 2019
4.147
4.153
4.083
4.102
517,972
-0.02(-0.47%)
Aug 20, 2019
4.109
4.134
4.096
4.121
463,588
+0.01(+0.16%)
Aug 19, 2019
4.102
4.121
4.089
4.115
537,558
+0.04(+0.94%)
Aug 16, 2019
4.083
4.096
4.057
4.077
474,133
+0.01(+0.32%)
Aug 15, 2019
4.083
4.089
4.057
4.064
461,483
-0.01(-0.31%)
Aug 14, 2019
4.109
4.115
4.070
4.077
523,083
-0.06(-1.40%)
Aug 13, 2019
4.096
4.166
4.096
4.134
429,398
+0.03(+0.78%)
Aug 12, 2019
4.109
4.121
4.083
4.102
467,150
-0.02(-0.47%)
Aug 09, 2019
4.147
4.147
4.115
4.121
457,595
-0.03(-0.77%)
Aug 08, 2019
4.121
4.153
4.121
4.153
403,325
+0.04(+1.09%)
Aug 07, 2019
4.109
4.109
4.070
4.109
623,495
-0.03(-0.77%)
Aug 06, 2019
4.128
4.160
4.077
4.141
639,304
+0.03(+0.62%)
Aug 05, 2019
4.153
4.153
4.064
4.115
1,179,212
-0.08(-1.98%)
Aug 02, 2019
4.198
4.201
4.153
4.198
790,378
-0.01(-0.30%)
Aug 01, 2019
4.230
4.237
4.205
4.211
743,698
-0.03(-0.74%)
Jul 31, 2019
4.255
4.255
4.211
4.243
709,702
+0.00(+0.00%)
Jul 30, 2019
4.223
4.249
4.204
4.243
1,115,329
+0.00(+0.00%)
Jul 29, 2019
4.223
4.243
4.217
4.243
714,435
+0.03(+0.75%)
Jul 26, 2019
4.230
4.230
4.204
4.211
524,794
-0.01(-0.15%)
Jul 25, 2019
4.230
4.243
4.204
4.217
473,121
-0.01(-0.30%)
Jul 24, 2019
4.236
4.249
4.223
4.230
553,084
-0.01(-0.15%)
Jul 23, 2019
4.236
4.243
4.214
4.236
675,287
+0.03(+0.60%)
Jul 22, 2019
4.243
4.243
4.211
4.211
501,211
-0.04(-0.90%)
Jul 19, 2019
4.243
4.249
4.204
4.249
535,816
+0.02(+0.45%)
Jul 18, 2019
4.204
4.230
4.192
4.230
595,489
+0.03(+0.60%)
Jul 17, 2019
4.217
4.217
4.179
4.204
595,548
-0.01(-0.15%)
Jul 16, 2019
4.192
4.211
4.192
4.211
1,389,033
+0.03(+0.61%)
Jul 15, 2019
4.179
4.185
4.141
4.185
1,903,140
+0.06(+1.54%)
Jul 12, 2019
4.128
4.128
4.103
4.122
310,027
-0.01(-0.15%)
Jul 11, 2019
4.128
4.135
4.103
4.128
361,467
+0.00(+0.00%)
Jul 10, 2019
4.103
4.128
4.103
4.128
386,899
+0.03(+0.62%)
Jul 09, 2019
4.077
4.103
4.071
4.103
632,534
+0.03(+0.62%)
Jul 08, 2019
4.077
4.077
4.052
4.077
372,914
-0.02(-0.47%)
Jul 05, 2019
4.090
4.103
4.071
4.096
235,551
-0.01(-0.31%)
Jul 03, 2019
4.122
4.128
4.077
4.109
303,414
+0.04(+0.94%)
Jul 02, 2019
4.084
4.096
4.058
4.071
533,517
-0.02(-0.47%)
Jul 01, 2019
4.115
4.141
4.071
4.090
602,720
-0.01(-0.29%)
Jun 28, 2019
4.083
4.102
4.071
4.102
373,034
+0.04(+0.93%)
Jun 27, 2019
4.071
4.083
4.052
4.064
640,178
+0.01(+0.15%)
Jun 26, 2019
4.039
4.083
4.039
4.058
383,030
+0.03(+0.62%)
Jun 25, 2019
4.064
4.064
4.014
4.033
564,700
-0.03(-0.62%)
Jun 24, 2019
4.083
4.090
4.039
4.058
626,021
-0.01(-0.15%)
Jun 21, 2019
4.071
4.077
4.039
4.064
396,717
+0.00(+0.00%)
Jun 20, 2019
4.083
4.084
4.039
4.064
535,343
+0.01(+0.15%)
Jun 19, 2019
4.083
4.083
4.017
4.058
743,625
-0.01(-0.31%)
Jun 18, 2019
4.058
4.090
4.046
4.071
655,505
+0.04(+0.94%)
Jun 17, 2019
4.020
4.046
4.008
4.033
591,981
+0.04(+0.94%)
Jun 14, 2019
4.001
4.008
3.976
3.995
442,651
-0.02(-0.47%)
Jun 13, 2019
4.020
4.033
3.995
4.014
435,150
+0.01(+0.16%)
Jun 12, 2019
4.008
4.027
3.989
4.008
375,142
+0.00(+0.00%)
Jun 11, 2019
4.014
4.033
4.001
4.008
385,918
+0.01(+0.31%)
Jun 10, 2019
4.008
4.014
3.983
3.995
578,288
+0.01(+0.16%)
Jun 07, 2019
3.970
4.008
3.970
3.989
500,982
+0.03(+0.79%)
Jun 06, 2019
3.951
3.964
3.933
3.957
706,628
+0.01(+0.16%)
Jun 05, 2019
3.970
3.973
3.926
3.951
644,587
-0.01(-0.16%)
Jun 04, 2019
3.945
3.957
3.920
3.957
643,167
+0.05(+1.29%)
Jun 03, 2019
3.926
3.932
3.882
3.907
566,394
-0.02(-0.46%)
May 31, 2019
3.944
3.975
3.863
3.925
693,018
-0.06(-1.41%)
May 30, 2019
3.981
4.013
3.975
3.981
422,787
+0.00(+0.00%)
May 29, 2019
3.988
4.000
3.975
3.981
408,601
-0.03(-0.78%)
May 28, 2019
4.031
4.062
4.013
4.013
396,310
-0.01(-0.31%)
May 24, 2019
4.013
4.062
4.013
4.025
414,398
+0.02(+0.47%)
May 23, 2019
4.038
4.050
3.957
4.006
732,389
-0.06(-1.38%)
May 22, 2019
4.081
4.094
4.038
4.062
862,260
-0.02(-0.61%)
May 21, 2019
4.069
4.131
4.066
4.087
443,667
+0.03(+0.77%)
May 20, 2019
4.062
4.075
4.050
4.056
339,732
-0.02(-0.46%)
May 17, 2019
4.056
4.075
4.044
4.075
525,300
-0.01(-0.15%)
May 16, 2019
4.038
4.119
4.031
4.081
713,095
+0.04(+1.08%)
May 15, 2019
4.031
4.038
4.006
4.038
683,099
-0.01(-0.15%)
May 14, 2019
4.000
4.056
4.000
4.044
259,421
+0.05(+1.25%)
May 13, 2019
4.019
4.031
3.976
3.994
434,619
-0.06(-1.38%)
May 10, 2019
4.031
4.050
4.013
4.050
406,213
+0.01(+0.15%)
May 09, 2019
4.081
4.081
4.025
4.044
592,723
-0.04(-0.92%)
May 08, 2019
4.081
4.106
4.081
4.081
279,494
-0.01(-0.15%)
May 07, 2019
4.106
4.112
4.069
4.087
487,357
-0.04(-1.06%)
May 06, 2019
4.087
4.156
4.087
4.131
849,950
+0.01(+0.15%)
May 03, 2019
4.112
4.125
4.100
4.125
315,854
+0.02(+0.46%)
May 02, 2019
4.137
4.137
4.094
4.106
492,121
-0.04(-1.05%)
May 01, 2019
4.119
4.162
4.100
4.150
504,391
+0.03(+0.62%)
Apr 30, 2019
4.112
4.130
4.081
4.124
616,039
+0.01(+0.30%)
Apr 29, 2019
4.106
4.112
4.075
4.112
710,666
+0.01(+0.30%)
Apr 26, 2019
4.093
4.106
4.062
4.099
562,536
+0.02(+0.45%)
Apr 25, 2019
4.075
4.112
4.075
4.081
789,246
+0.01(+0.15%)
Apr 24, 2019
4.106
4.106
4.075
4.075
441,493
-0.01(-0.30%)
Apr 23, 2019
4.056
4.112
4.050
4.087
600,716
+0.02(+0.46%)
Apr 22, 2019
4.056
4.075
4.044
4.069
529,673
+0.01(+0.15%)
Apr 18, 2019
4.075
4.075
4.025
4.062
771,483
-0.01(-0.30%)
Apr 17, 2019
4.062
4.075
4.056
4.075
377,195
+0.02(+0.61%)
Apr 16, 2019
4.032
4.056
4.032
4.050
414,828
+0.02(+0.61%)
Apr 15, 2019
4.025
4.032
4.007
4.025
378,200
+0.02(+0.46%)
Apr 12, 2019
4.044
4.050
4.007
4.007
501,958
-0.03(-0.76%)
Apr 11, 2019
4.019
4.056
4.013
4.038
1,040,567
+0.03(+0.77%)
Apr 10, 2019
3.988
4.019
3.982
4.007
599,821
+0.02(+0.46%)
Apr 09, 2019
3.982
4.013
3.980
3.988
474,006
+0.01(+0.15%)
Apr 08, 2019
3.976
3.994
3.964
3.982
363,321
+0.01(+0.31%)
Apr 05, 2019
3.970
4.007
3.969
3.970
359,744
+0.00(+0.00%)
Apr 04, 2019
3.964
3.982
3.957
3.970
363,338
+0.01(+0.16%)
Apr 03, 2019
3.982
3.994
3.964
3.964
492,942
-0.01(-0.31%)
Apr 02, 2019
3.994
4.001
3.976
3.976
376,452
-0.01(-0.31%)
Apr 01, 2019
4.001
4.007
3.957
3.988
557,298
+0.01(+0.33%)
Mar 29, 2019
3.963
3.994
3.963
3.975
367,404
+0.02(+0.46%)
Mar 28, 2019
3.933
3.963
3.933
3.957
306,426
+0.02(+0.62%)
Mar 27, 2019
3.945
3.953
3.914
3.933
442,284
-0.01(-0.31%)
Mar 26, 2019
3.945
3.960
3.933
3.945
630,357
+0.01(+0.16%)
Mar 25, 2019
3.926
3.945
3.920
3.939
416,726
-0.01(-0.15%)
Mar 22, 2019
3.969
3.975
3.926
3.945
618,553
-0.03(-0.77%)
Mar 21, 2019
3.969
3.994
3.969
3.975
425,256
+0.00(+0.00%)
Mar 20, 2019
3.981
3.992
3.963
3.975
506,684
-0.03(-0.76%)
Mar 19, 2019
3.994
4.012
3.981
4.006
441,001
+0.02(+0.61%)
Mar 18, 2019
3.969
4.006
3.963
3.981
504,524
+0.01(+0.15%)
Mar 15, 2019
3.975
3.981
3.945
3.975
535,981
+0.01(+0.31%)
Mar 14, 2019
3.939
3.975
3.920
3.963
702,474
+0.04(+0.93%)
Mar 13, 2019
3.926
3.926
3.896
3.926
487,323
+0.02(+0.63%)
Mar 12, 2019
3.914
3.920
3.890
3.902
649,788
+0.01(+0.16%)
Mar 11, 2019
3.871
3.914
3.865
3.896
474,721
+0.05(+1.27%)
Mar 08, 2019
3.890
3.890
3.841
3.847
596,316
-0.06(-1.56%)
Mar 07, 2019
3.920
3.926
3.902
3.908
431,733
-0.03(-0.78%)
Mar 06, 2019
3.963
3.963
3.926
3.939
367,201
-0.02(-0.62%)
Mar 05, 2019
3.951
3.969
3.933
3.963
412,061
+0.00(+0.00%)
Mar 04, 2019
3.975
3.988
3.945
3.963
489,227
+0.00(+0.00%)
Mar 01, 2019
3.988
3.994
3.963
3.963
325,055
-0.01(-0.29%)
Feb 28, 2019
3.975
3.993
3.957
3.975
331,565
-0.01(-0.15%)
Feb 27, 2019
3.963
3.987
3.950
3.981
427,173
+0.01(+0.31%)
Feb 26, 2019
3.957
3.975
3.957
3.969
514,890
+0.01(+0.31%)
Feb 25, 2019
3.975
3.976
3.950
3.957
569,528
+0.01(+0.15%)
Feb 22, 2019
3.957
3.963
3.938
3.950
490,178
+0.00(+0.00%)
Feb 21, 2019
3.950
3.950
3.932
3.950
328,134
-0.01(-0.15%)
Feb 20, 2019
3.938
3.957
3.926
3.957
396,021
+0.02(+0.62%)
Feb 19, 2019
3.908
3.938
3.908
3.932
482,033
+0.02(+0.46%)
Feb 15, 2019
3.926
3.932
3.902
3.914
532,595
+0.02(+0.47%)
Feb 14, 2019
3.878
3.908
3.872
3.896
274,919
+0.00(+0.00%)
Feb 13, 2019
3.896
3.920
3.890
3.896
395,009
+0.00(+0.00%)
Feb 12, 2019
3.878
3.908
3.871
3.896
355,399
+0.04(+0.94%)
Feb 11, 2019
3.854
3.872
3.835
3.860
313,859
+0.02(+0.47%)
Feb 08, 2019
3.829
3.860
3.829
3.841
245,419
+0.00(+0.00%)
Feb 07, 2019
3.866
3.896
3.841
3.841
492,839
-0.03(-0.78%)
Feb 06, 2019
3.884
3.902
3.872
3.872
475,407
-0.01(-0.31%)
Feb 05, 2019
3.878
3.899
3.878
3.884
569,916
+0.01(+0.16%)
Feb 04, 2019
3.878
3.902
3.878
3.878
634,836
+0.01(+0.16%)
Feb 01, 2019
3.896
3.932
3.866
3.872
516,585
-0.05(-1.37%)
Jan 31, 2019
3.926
3.944
3.890
3.926
624,253
+0.03(+0.77%)
Jan 30, 2019
3.872
3.902
3.860
3.896
630,905
+0.04(+1.09%)
Jan 29, 2019
3.848
3.866
3.842
3.854
1,114,039
+0.02(+0.47%)
Jan 28, 2019
3.806
3.842
3.804
3.836
1,142,611
+0.01(+0.31%)
Jan 25, 2019
3.818
3.842
3.815
3.824
524,448
+0.01(+0.31%)
Jan 24, 2019
3.848
3.848
3.806
3.812
378,209
-0.02(-0.63%)
Jan 23, 2019
3.818
3.842
3.812
3.836
753,316
+0.04(+1.11%)
Jan 22, 2019
3.872
3.872
3.788
3.794
537,029
-0.08(-2.02%)
Jan 18, 2019
3.812
3.884
3.812
3.872
1,230,987
+0.07(+1.90%)
Jan 17, 2019
3.758
3.803
3.758
3.800
387,676
+0.02(+0.64%)
Jan 16, 2019
3.740
3.788
3.740
3.776
520,688
+0.04(+0.96%)
Jan 15, 2019
3.710
3.752
3.706
3.740
557,088
+0.04(+1.14%)
Jan 14, 2019
3.716
3.722
3.692
3.698
658,455
-0.02(-0.65%)
Jan 11, 2019
3.716
3.740
3.704
3.722
681,549
+0.01(+0.16%)
Jan 10, 2019
3.704
3.728
3.674
3.716
353,126
+0.00(+0.00%)
Jan 09, 2019
3.734
3.734
3.686
3.716
497,854
+0.03(+0.81%)
Jan 08, 2019
3.674
3.710
3.650
3.686
859,032
+0.04(+0.99%)
Jan 07, 2019
3.626
3.662
3.620
3.650
835,697
+0.05(+1.33%)
Jan 04, 2019
3.541
3.607
3.541
3.602
875,135
+0.07(+2.04%)
Jan 03, 2019
3.547
3.565
3.517
3.529
607,502
-0.04(-1.01%)
Jan 02, 2019
3.511
3.571
3.487
3.565
375,218
+0.05(+1.37%)
Dec 31, 2018
3.511
3.535
3.493
3.517
1,417,243
+0.02(+0.51%)
Dec 28, 2018
3.493
3.535
3.457
3.499
1,846,064
+0.04(+1.06%)
Dec 27, 2018
3.451
3.469
3.415
3.463
1,412,675
+0.00(+0.00%)
Dec 26, 2018
3.314
3.475
3.308
3.463
2,147,741
+0.15(+4.48%)
Dec 24, 2018
3.344
3.362
3.302
3.314
1,287,103
-0.05(-1.59%)
Dec 21, 2018
3.409
3.433
3.362
3.368
1,116,219
-0.05(-1.56%)
Dec 20, 2018
3.534
3.544
3.369
3.421
1,824,792
-0.12(-3.36%)
Dec 19, 2018
3.564
3.611
3.534
3.540
928,924
-0.02(-0.67%)
Dec 18, 2018
3.570
3.617
3.558
3.564
1,406,013
+0.00(+0.00%)
Dec 17, 2018
3.677
3.680
3.546
3.564
1,519,872
-0.11(-3.07%)
Dec 14, 2018
3.653
3.706
3.653
3.677
1,079,685
-0.02(-0.64%)
Dec 13, 2018
3.694
3.730
3.689
3.700
614,838
+0.00(+0.00%)
Dec 12, 2018
3.718
3.736
3.700
3.700
876,134
-0.01(-0.16%)
Dec 11, 2018
3.760
3.761
3.689
3.706
747,073
-0.01(-0.16%)
Dec 10, 2018
3.754
3.754
3.694
3.712
938,347
-0.06(-1.57%)
Dec 07, 2018
3.795
3.822
3.760
3.772
590,939
-0.03(-0.78%)
Dec 06, 2018
3.819
3.819
3.760
3.801
808,630
-0.09(-2.29%)
Dec 04, 2018
3.944
3.950
3.873
3.890
1,203,092
-0.07(-1.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.